Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.888 | 6.052 | 5.888 | 6.048 | 26,139 | +0.15(+2.62%) |
Oct 29, 2020 | 6.163 | 6.163 | 5.831 | 5.894 | 46,109 | -0.31(-4.97%) |
Oct 28, 2020 | 6.347 | 6.347 | 6.005 | 6.202 | 43,406 | -0.64(-9.39%) |
Oct 27, 2020 | 6.963 | 7.005 | 6.811 | 6.845 | 38,377 | -0.22(-3.05%) |
Oct 26, 2020 | 7.209 | 7.209 | 6.990 | 7.060 | 63,356 | -0.46(-6.06%) |
Oct 23, 2020 | 7.512 | 7.603 | 7.433 | 7.515 | 87,828 | +0.22(+3.01%) |
Oct 22, 2020 | 7.156 | 7.303 | 7.091 | 7.296 | 24,372 | +0.06(+0.85%) |
Oct 21, 2020 | 7.165 | 7.269 | 7.093 | 7.234 | 82,234 | +0.23(+3.30%) |
Oct 20, 2020 | 6.561 | 7.114 | 6.561 | 7.003 | 50,731 | +0.50(+7.66%) |
Oct 19, 2020 | 6.856 | 6.856 | 6.477 | 6.505 | 33,719 | -0.27(-3.95%) |
Oct 16, 2020 | 6.875 | 6.922 | 6.737 | 6.772 | 20,388 | +0.05(+0.80%) |
Oct 15, 2020 | 6.538 | 6.719 | 6.538 | 6.719 | 35,329 | +0.02(+0.35%) |
Oct 14, 2020 | 6.787 | 6.816 | 6.639 | 6.696 | 19,207 | -0.02(-0.24%) |
Oct 13, 2020 | 6.942 | 6.942 | 6.609 | 6.712 | 49,251 | -0.24(-3.38%) |
Oct 12, 2020 | 7.250 | 7.250 | 6.925 | 6.947 | 81,282 | -0.19(-2.60%) |
Oct 09, 2020 | 7.035 | 7.183 | 6.886 | 7.133 | 67,962 | +0.32(+4.67%) |
Oct 08, 2020 | 6.349 | 6.839 | 6.349 | 6.815 | 78,851 | +0.55(+8.81%) |
Oct 07, 2020 | 6.190 | 6.274 | 6.173 | 6.263 | 34,012 | +0.39(+6.63%) |
Oct 06, 2020 | 6.123 | 6.134 | 5.873 | 5.873 | 23,081 | -0.20(-3.25%) |
Oct 05, 2020 | 5.920 | 6.217 | 5.920 | 6.070 | 25,250 | +0.29(+4.97%) |
Oct 02, 2020 | 5.547 | 5.825 | 5.547 | 5.783 | 33,458 | +0.14(+2.57%) |
Oct 01, 2020 | 5.886 | 5.886 | 5.618 | 5.638 | 32,109 | -0.17(-2.98%) |
Sep 30, 2020 | 5.605 | 5.926 | 5.605 | 5.811 | 71,276 | +0.40(+7.40%) |
Sep 29, 2020 | 5.394 | 5.461 | 5.394 | 5.411 | 39,161 | +0.01(+0.18%) |
Sep 28, 2020 | 5.481 | 5.481 | 5.279 | 5.401 | 18,077 | +0.18(+3.35%) |
Sep 25, 2020 | 4.882 | 5.268 | 4.761 | 5.226 | 95,669 | +0.00(+0.02%) |
Sep 24, 2020 | 4.549 | 5.356 | 4.549 | 5.224 | 136,828 | +0.40(+8.28%) |
Sep 23, 2020 | 5.176 | 5.176 | 4.825 | 4.825 | 87,012 | -0.53(-9.91%) |
Sep 22, 2020 | 5.409 | 5.409 | 5.240 | 5.355 | 18,240 | -0.13(-2.43%) |
Sep 21, 2020 | 5.406 | 5.536 | 5.151 | 5.489 | 72,667 | -0.37(-6.26%) |
Sep 18, 2020 | 6.070 | 6.093 | 5.855 | 5.855 | 34,503 | -0.31(-5.02%) |
Sep 17, 2020 | 6.106 | 6.230 | 6.052 | 6.164 | 23,154 | -0.19(-3.01%) |
Sep 16, 2020 | 6.280 | 6.492 | 6.276 | 6.355 | 22,134 | +0.08(+1.21%) |
Sep 15, 2020 | 6.465 | 6.584 | 6.257 | 6.279 | 31,220 | -0.12(-1.88%) |
Sep 14, 2020 | 6.175 | 6.451 | 6.175 | 6.400 | 55,206 | +0.44(+7.45%) |
Sep 11, 2020 | 5.890 | 5.970 | 5.750 | 5.956 | 125,991 | +0.28(+4.94%) |
Sep 10, 2020 | 5.968 | 5.998 | 5.633 | 5.675 | 28,115 | -0.11(-1.82%) |
Sep 09, 2020 | 5.716 | 5.799 | 5.633 | 5.781 | 29,046 | +0.38(+6.96%) |
Sep 08, 2020 | 5.515 | 5.539 | 5.380 | 5.404 | 49,994 | -0.37(-6.47%) |
Sep 04, 2020 | 5.798 | 5.800 | 5.425 | 5.778 | 42,345 | +0.10(+1.81%) |
Sep 03, 2020 | 5.955 | 5.966 | 5.643 | 5.675 | 77,126 | -0.24(-4.13%) |
Sep 02, 2020 | 6.106 | 6.173 | 5.844 | 5.920 | 43,574 | -0.15(-2.44%) |
Sep 01, 2020 | 5.830 | 6.121 | 5.761 | 6.068 | 92,188 | +0.33(+5.70%) |
Aug 31, 2020 | 6.268 | 6.268 | 5.685 | 5.740 | 145,146 | -0.65(-10.18%) |
Aug 28, 2020 | 6.079 | 6.414 | 6.074 | 6.391 | 61,166 | +0.51(+8.65%) |
Aug 27, 2020 | 6.121 | 6.121 | 5.841 | 5.882 | 53,277 | -0.27(-4.32%) |
Aug 26, 2020 | 6.379 | 6.379 | 6.101 | 6.148 | 53,360 | -0.32(-4.96%) |
Aug 25, 2020 | 6.330 | 6.475 | 6.267 | 6.468 | 87,540 | +0.22(+3.45%) |
Aug 24, 2020 | 6.422 | 6.427 | 6.209 | 6.253 | 39,046 | -0.04(-0.65%) |
Aug 21, 2020 | 6.412 | 6.436 | 6.280 | 6.294 | 77,372 | -0.18(-2.77%) |
Aug 20, 2020 | 6.368 | 6.473 | 6.207 | 6.473 | 163,752 | -0.05(-0.82%) |
Aug 19, 2020 | 6.649 | 6.762 | 6.513 | 6.527 | 30,886 | -0.10(-1.52%) |
Aug 18, 2020 | 6.812 | 6.840 | 6.507 | 6.627 | 87,064 | -0.05(-0.77%) |
Aug 17, 2020 | 6.785 | 6.843 | 6.657 | 6.679 | 77,586 | -0.06(-0.86%) |
Aug 14, 2020 | 6.492 | 6.799 | 6.492 | 6.737 | 154,222 | +0.34(+5.35%) |
Aug 13, 2020 | 6.272 | 6.502 | 6.214 | 6.395 | 63,429 | +0.13(+2.00%) |
Aug 12, 2020 | 6.341 | 6.384 | 6.270 | 6.270 | 46,622 | +0.04(+0.64%) |
Aug 11, 2020 | 6.278 | 6.448 | 6.201 | 6.229 | 124,736 | +0.19(+3.22%) |
Aug 10, 2020 | 6.027 | 6.059 | 5.945 | 6.035 | 59,074 | +0.13(+2.17%) |
Aug 07, 2020 | 5.773 | 5.957 | 5.758 | 5.907 | 62,734 | -0.02(-0.29%) |
Aug 06, 2020 | 5.897 | 5.949 | 5.761 | 5.924 | 84,471 | +0.01(+0.13%) |
Aug 05, 2020 | 5.807 | 6.064 | 5.796 | 5.916 | 107,343 | +0.46(+8.48%) |
Aug 04, 2020 | 5.432 | 5.471 | 5.369 | 5.454 | 63,105 | -0.09(-1.67%) |
Aug 03, 2020 | 5.355 | 5.585 | 5.350 | 5.546 | 89,663 | -0.01(-0.22%) |
Jul 31, 2020 | 5.499 | 5.802 | 5.381 | 5.559 | 137,492 | -0.15(-2.58%) |
Jul 30, 2020 | 5.773 | 5.901 | 5.663 | 5.706 | 92,486 | -0.36(-6.00%) |
Jul 29, 2020 | 6.178 | 6.228 | 5.918 | 6.070 | 95,680 | -0.00(-0.06%) |
Jul 28, 2020 | 6.098 | 6.122 | 6.011 | 6.073 | 65,102 | -0.04(-0.62%) |
Jul 27, 2020 | 5.870 | 6.111 | 5.771 | 6.111 | 147,953 | +0.40(+6.96%) |
Jul 24, 2020 | 5.578 | 5.716 | 5.504 | 5.714 | 66,393 | +0.12(+2.16%) |
Jul 23, 2020 | 5.704 | 5.704 | 5.528 | 5.593 | 131,459 | -0.18(-3.06%) |
Jul 22, 2020 | 5.605 | 5.769 | 5.563 | 5.769 | 111,400 | +0.24(+4.32%) |
Jul 21, 2020 | 5.356 | 5.603 | 5.356 | 5.530 | 208,916 | +0.40(+7.75%) |
Jul 20, 2020 | 5.084 | 5.146 | 4.979 | 5.132 | 76,593 | +0.06(+1.24%) |
Jul 17, 2020 | 5.138 | 5.165 | 5.038 | 5.069 | 50,187 | -0.17(-3.25%) |
Jul 16, 2020 | 5.274 | 5.360 | 5.149 | 5.239 | 85,073 | -0.11(-2.03%) |
Jul 15, 2020 | 5.321 | 5.402 | 5.241 | 5.348 | 116,848 | +0.32(+6.26%) |
Jul 14, 2020 | 4.866 | 5.033 | 4.759 | 5.033 | 44,693 | +0.18(+3.75%) |
Jul 13, 2020 | 5.072 | 5.379 | 4.850 | 4.851 | 185,286 | -0.27(-5.34%) |
Jul 10, 2020 | 5.130 | 5.153 | 5.023 | 5.124 | 124,946 | +0.02(+0.45%) |
Jul 09, 2020 | 5.519 | 5.519 | 5.079 | 5.102 | 113,361 | -0.26(-4.85%) |
Jul 08, 2020 | 5.482 | 5.553 | 5.207 | 5.362 | 124,893 | -0.09(-1.61%) |
Jul 07, 2020 | 5.710 | 5.771 | 5.429 | 5.450 | 131,705 | -0.46(-7.84%) |
Jul 06, 2020 | 6.163 | 6.185 | 5.805 | 5.913 | 168,671 | +0.20(+3.49%) |
Jul 02, 2020 | 5.826 | 6.056 | 5.666 | 5.714 | 138,538 | +0.27(+4.92%) |
Jul 01, 2020 | 5.344 | 5.585 | 5.344 | 5.446 | 96,720 | +0.11(+2.13%) |
Jun 30, 2020 | 5.169 | 5.333 | 5.044 | 5.332 | 70,372 | +0.03(+0.63%) |
Jun 29, 2020 | 5.098 | 5.299 | 5.061 | 5.299 | 59,843 | +0.14(+2.78%) |
Jun 26, 2020 | 5.496 | 5.496 | 5.121 | 5.155 | 151,608 | -0.47(-8.31%) |
Jun 25, 2020 | 5.398 | 5.633 | 5.379 | 5.622 | 89,809 | +0.04(+0.72%) |
Jun 24, 2020 | 5.750 | 5.834 | 5.533 | 5.582 | 117,313 | -0.45(-7.47%) |
Jun 23, 2020 | 6.085 | 6.328 | 6.010 | 6.033 | 150,855 | +0.12(+1.98%) |
Jun 22, 2020 | 5.997 | 6.075 | 5.884 | 5.916 | 163,096 | -0.02(-0.37%) |
Jun 19, 2020 | 5.777 | 6.036 | 5.636 | 5.938 | 217,671 | +0.50(+9.13%) |
Jun 18, 2020 | 5.779 | 5.779 | 5.409 | 5.441 | 185,648 | -0.48(-8.04%) |
Jun 17, 2020 | 6.075 | 6.171 | 5.844 | 5.917 | 113,660 | +0.01(+0.19%) |
Jun 16, 2020 | 6.507 | 6.507 | 5.741 | 5.905 | 253,325 | +0.11(+1.83%) |
Jun 15, 2020 | 5.353 | 6.011 | 5.265 | 5.799 | 233,154 | -0.12(-2.01%) |
Jun 12, 2020 | 5.869 | 5.918 | 5.483 | 5.918 | 245,927 | +0.81(+15.77%) |
Jun 11, 2020 | 5.829 | 6.057 | 5.108 | 5.112 | 442,757 | -1.72(-25.18%) |
Jun 10, 2020 | 7.157 | 7.157 | 6.660 | 6.833 | 265,763 | -0.31(-4.41%) |
Jun 09, 2020 | 7.511 | 7.511 | 7.050 | 7.148 | 352,455 | -0.92(-11.42%) |
Jun 08, 2020 | 7.576 | 8.122 | 7.339 | 8.069 | 333,225 | +0.62(+8.36%) |
Jun 05, 2020 | 7.312 | 7.675 | 7.312 | 7.446 | 229,183 | +0.87(+13.24%) |
Jun 04, 2020 | 6.880 | 6.968 | 6.484 | 6.575 | 281,518 | -0.45(-6.38%) |
Jun 03, 2020 | 6.922 | 7.194 | 6.851 | 7.023 | 334,738 | +0.39(+5.91%) |
Jun 02, 2020 | 6.303 | 6.880 | 6.242 | 6.632 | 235,179 | +0.57(+9.49%) |
Jun 01, 2020 | 5.709 | 6.169 | 5.542 | 6.057 | 108,956 | +0.48(+8.65%) |
May 29, 2020 | 5.781 | 5.781 | 5.196 | 5.575 | 126,103 | -0.07(-1.29%) |
May 28, 2020 | 5.852 | 5.925 | 5.638 | 5.647 | 134,851 | -0.16(-2.80%) |
May 27, 2020 | 5.730 | 5.877 | 5.449 | 5.810 | 193,539 | +0.26(+4.60%) |
May 26, 2020 | 5.575 | 5.873 | 5.445 | 5.555 | 238,455 | +0.58(+11.57%) |
May 22, 2020 | 4.822 | 5.016 | 4.642 | 4.979 | 109,882 | +0.15(+3.14%) |
May 21, 2020 | 4.877 | 5.061 | 4.726 | 4.827 | 99,255 | -0.07(-1.38%) |
May 20, 2020 | 4.635 | 4.915 | 4.539 | 4.894 | 151,580 | +0.52(+11.79%) |
May 19, 2020 | 5.015 | 5.015 | 4.378 | 4.378 | 84,886 | -0.56(-11.37%) |
May 18, 2020 | 4.705 | 4.992 | 4.705 | 4.940 | 422,717 | +0.69(+16.21%) |
May 15, 2020 | 4.537 | 4.563 | 4.233 | 4.251 | 179,997 | -0.31(-6.85%) |
May 14, 2020 | 4.205 | 4.575 | 4.067 | 4.564 | 190,630 | +0.16(+3.74%) |
May 13, 2020 | 4.782 | 4.837 | 4.366 | 4.399 | 156,482 | -0.36(-7.60%) |
May 12, 2020 | 5.149 | 5.149 | 4.761 | 4.761 | 67,530 | -0.34(-6.63%) |
May 11, 2020 | 5.061 | 5.145 | 4.927 | 5.099 | 121,514 | -0.13(-2.49%) |
May 08, 2020 | 4.940 | 5.331 | 4.940 | 5.229 | 185,753 | +0.54(+11.52%) |
May 07, 2020 | 4.839 | 4.846 | 4.625 | 4.689 | 137,206 | +0.10(+2.21%) |
May 06, 2020 | 4.644 | 4.698 | 4.448 | 4.587 | 63,129 | -0.13(-2.66%) |
May 05, 2020 | 4.768 | 4.866 | 4.654 | 4.713 | 165,079 | +0.18(+4.05%) |
May 04, 2020 | 3.937 | 4.529 | 3.937 | 4.529 | 46,904 | +0.51(+12.70%) |
May 01, 2020 | 4.246 | 4.246 | 3.811 | 4.019 | 135,521 | -0.57(-12.35%) |
Apr 30, 2020 | 4.946 | 4.946 | 4.499 | 4.585 | 209,937 | -0.41(-8.14%) |
Apr 29, 2020 | 4.560 | 5.041 | 4.545 | 4.992 | 231,281 | +0.70(+16.24%) |
Apr 28, 2020 | 4.013 | 4.294 | 3.981 | 4.294 | 166,435 | +0.52(+13.83%) |
Apr 27, 2020 | 3.667 | 3.811 | 3.620 | 3.773 | 60,168 | +0.25(+6.99%) |
Apr 24, 2020 | 3.564 | 3.606 | 3.490 | 3.526 | 98,894 | +0.03(+0.82%) |
Apr 23, 2020 | 3.685 | 3.740 | 3.474 | 3.497 | 73,872 | -0.13(-3.50%) |
Apr 22, 2020 | 3.759 | 3.759 | 3.575 | 3.624 | 43,120 | +0.05(+1.38%) |
Apr 21, 2020 | 3.646 | 3.677 | 3.495 | 3.575 | 90,590 | -0.34(-8.78%) |
Apr 20, 2020 | 3.920 | 3.969 | 3.792 | 3.919 | 113,466 | -0.21(-5.13%) |
Apr 17, 2020 | 4.205 | 4.233 | 4.042 | 4.131 | 119,300 | +0.44(+12.02%) |
Apr 16, 2020 | 3.824 | 3.824 | 3.441 | 3.688 | 96,340 | -0.09(-2.39%) |
Apr 15, 2020 | 4.015 | 4.015 | 3.753 | 3.778 | 139,330 | -0.69(-15.37%) |
Apr 14, 2020 | 4.548 | 4.577 | 4.266 | 4.464 | 82,511 | +0.18(+4.18%) |
Apr 13, 2020 | 4.289 | 4.289 | 4.136 | 4.285 | 35,099 | +0.03(+0.76%) |
Apr 09, 2020 | 4.396 | 4.520 | 4.157 | 4.252 | 115,114 | +0.16(+3.83%) |
Apr 08, 2020 | 4.011 | 4.201 | 3.832 | 4.096 | 78,973 | +0.19(+4.79%) |
Apr 07, 2020 | 4.390 | 4.390 | 3.904 | 3.908 | 236,681 | +0.17(+4.68%) |
Apr 06, 2020 | 3.545 | 3.763 | 3.545 | 3.734 | 66,311 | +0.52(+16.26%) |
Apr 03, 2020 | 3.553 | 3.606 | 3.058 | 3.211 | 146,509 | -0.39(-10.93%) |
Apr 02, 2020 | 3.820 | 4.077 | 3.583 | 3.605 | 21,332 | -0.03(-0.76%) |
Apr 01, 2020 | 3.889 | 3.889 | 3.469 | 3.633 | 53,920 | -0.75(-17.06%) |
Mar 31, 2020 | 4.157 | 4.778 | 4.157 | 4.380 | 139,147 | +0.31(+7.66%) |
Mar 30, 2020 | 4.078 | 4.078 | 3.897 | 4.069 | 43,063 | -0.24(-5.67%) |
Mar 27, 2020 | 4.763 | 4.763 | 4.313 | 4.313 | 130,812 | -1.31(-23.34%) |
Mar 26, 2020 | 5.252 | 5.825 | 5.045 | 5.627 | 142,335 | +0.74(+15.18%) |
Mar 25, 2020 | 4.105 | 5.183 | 4.059 | 4.885 | 119,447 | +0.96(+24.56%) |
Mar 24, 2020 | 3.968 | 4.036 | 3.855 | 3.922 | 29,086 | +0.61(+18.40%) |
Mar 23, 2020 | 4.082 | 4.082 | 3.280 | 3.312 | 53,013 | -1.00(-23.13%) |
Mar 20, 2020 | 5.321 | 5.366 | 4.289 | 4.309 | 26,031 | -0.62(-12.51%) |
Mar 19, 2020 | 5.206 | 5.206 | 4.312 | 4.925 | 25,325 | -0.06(-1.20%) |
Mar 18, 2020 | 5.412 | 6.100 | 4.954 | 4.985 | 30,719 | -1.74(-25.91%) |
Mar 17, 2020 | 6.376 | 6.788 | 5.573 | 6.729 | 34,905 | +0.78(+13.09%) |
Mar 16, 2020 | 8.531 | 8.531 | 5.227 | 5.950 | 91,082 | -4.37(-42.35%) |
Mar 13, 2020 | 11.21 | 11.21 | 9.640 | 10.32 | 27,993 | +1.15(+12.57%) |
Mar 12, 2020 | 9.495 | 9.953 | 7.163 | 9.167 | 111,375 | -2.76(-23.14%) |
Mar 11, 2020 | 12.96 | 12.96 | 11.31 | 11.93 | 17,684 | -2.00(-14.33%) |
Mar 10, 2020 | 13.42 | 14.09 | 12.82 | 13.92 | 12,608 | +1.58(+12.76%) |
Mar 09, 2020 | 13.14 | 13.76 | 12.04 | 12.35 | 62,292 | -5.89(-32.30%) |
Mar 06, 2020 | 18.44 | 18.81 | 17.68 | 18.24 | 33,444 | -2.22(-10.84%) |
Mar 05, 2020 | 21.81 | 22.14 | 20.09 | 20.46 | 14,253 | -2.91(-12.45%) |
Mar 04, 2020 | 23.69 | 23.69 | 22.36 | 23.36 | 11,267 | +1.37(+6.22%) |
Mar 03, 2020 | 21.74 | 23.69 | 21.59 | 22.00 | 24,089 | +0.03(+0.12%) |
Mar 02, 2020 | 20.27 | 21.97 | 19.84 | 21.97 | 18,891 | +1.70(+8.37%) |
Feb 28, 2020 | 18.35 | 20.27 | 17.66 | 20.27 | 34,708 | -0.60(-2.86%) |
Feb 27, 2020 | 21.90 | 21.97 | 20.55 | 20.87 | 24,059 | -2.69(-11.41%) |
Feb 26, 2020 | 24.06 | 24.75 | 23.51 | 23.56 | 5,181 | -0.68(-2.81%) |
Feb 25, 2020 | 25.85 | 26.24 | 23.92 | 24.24 | 22,761 | -1.38(-5.37%) |
Feb 24, 2020 | 25.18 | 25.91 | 23.67 | 25.62 | 52,942 | -2.85(-10.02%) |
Feb 21, 2020 | 28.00 | 28.98 | 27.70 | 28.47 | 6,584 | -0.33(-1.14%) |
Feb 20, 2020 | 29.63 | 29.63 | 28.32 | 28.80 | 11,400 | -1.29(-4.30%) |
Feb 19, 2020 | 30.49 | 30.49 | 29.86 | 30.09 | 3,924 | -0.10(-0.33%) |
Feb 18, 2020 | 30.09 | 30.57 | 30.09 | 30.19 | 14,908 | -0.38(-1.25%) |
Feb 14, 2020 | 30.04 | 30.62 | 30.04 | 30.57 | 15,305 | +0.35(+1.16%) |
Feb 13, 2020 | 29.81 | 30.31 | 29.61 | 30.22 | 9,613 | -0.65(-2.10%) |
Feb 12, 2020 | 29.81 | 31.13 | 29.81 | 30.87 | 14,173 | +1.39(+4.71%) |
Feb 11, 2020 | 28.50 | 29.95 | 28.50 | 29.48 | 9,810 | +1.50(+5.36%) |
Feb 10, 2020 | 27.84 | 27.98 | 27.25 | 27.98 | 6,184 | +0.05(+0.16%) |
Feb 07, 2020 | 27.47 | 27.98 | 27.13 | 27.93 | 13,778 | -0.50(-1.77%) |
Feb 06, 2020 | 29.60 | 29.60 | 28.44 | 28.44 | 5,295 | -1.14(-3.86%) |
Feb 05, 2020 | 30.96 | 31.26 | 29.41 | 29.58 | 15,237 | -0.20(-0.67%) |
Feb 04, 2020 | 29.87 | 30.07 | 29.33 | 29.78 | 27,398 | +1.02(+3.55%) |
Feb 03, 2020 | 28.18 | 29.58 | 28.18 | 28.76 | 9,708 | +1.26(+4.59%) |
Jan 31, 2020 | 28.44 | 28.44 | 27.08 | 27.50 | 15,435 | -1.51(-5.21%) |
Jan 30, 2020 | 29.01 | 29.46 | 28.34 | 29.01 | 19,794 | -0.93(-3.11%) |
Jan 29, 2020 | 29.45 | 30.23 | 28.91 | 29.94 | 9,205 | +1.04(+3.58%) |
Jan 28, 2020 | 27.52 | 29.15 | 27.50 | 28.90 | 10,254 | +2.07(+7.72%) |
Jan 27, 2020 | 26.92 | 27.51 | 26.56 | 26.83 | 24,874 | -2.61(-8.87%) |
Jan 24, 2020 | 30.69 | 30.69 | 29.24 | 29.45 | 18,444 | -0.93(-3.05%) |
Jan 23, 2020 | 30.78 | 30.78 | 29.38 | 30.37 | 53,534 | -0.73(-2.33%) |
Jan 22, 2020 | 31.40 | 31.84 | 30.99 | 31.10 | 9,264 | +0.45(+1.47%) |
Jan 21, 2020 | 31.30 | 31.30 | 30.55 | 30.65 | 21,835 | -0.91(-2.89%) |
Jan 17, 2020 | 30.57 | 31.76 | 30.07 | 31.56 | 18,052 | +1.61(+5.38%) |
Jan 16, 2020 | 28.90 | 30.07 | 28.90 | 29.95 | 11,314 | +1.62(+5.73%) |
Jan 15, 2020 | 29.01 | 29.01 | 28.16 | 28.32 | 9,831 | -0.33(-1.16%) |
Jan 14, 2020 | 29.33 | 29.33 | 28.07 | 28.66 | 8,967 | -0.46(-1.57%) |
Jan 13, 2020 | 28.80 | 29.31 | 28.51 | 29.11 | 9,799 | +0.45(+1.55%) |
Jan 10, 2020 | 28.41 | 29.26 | 28.41 | 28.67 | 29,519 | +0.52(+1.84%) |
Jan 09, 2020 | 28.60 | 28.60 | 27.73 | 28.15 | 5,138 | +0.07(+0.25%) |
Jan 08, 2020 | 27.75 | 28.53 | 27.64 | 28.08 | 17,426 | +0.67(+2.45%) |
Jan 07, 2020 | 27.75 | 27.75 | 27.29 | 27.41 | 11,456 | -0.76(-2.69%) |
Jan 06, 2020 | 27.29 | 28.62 | 27.29 | 28.16 | 10,372 | +0.46(+1.66%) |
Jan 03, 2020 | 27.52 | 28.31 | 27.41 | 27.70 | 12,950 | -0.78(-2.74%) |
Jan 02, 2020 | 27.11 | 28.48 | 27.11 | 28.48 | 21,598 | +2.18(+8.28%) |
Dec 31, 2019 | 26.28 | 26.72 | 26.26 | 26.30 | 21,496 | +0.02(+0.09%) |
Dec 30, 2019 | 28.07 | 28.07 | 25.92 | 26.28 | 36,564 | -1.56(-5.60%) |
Dec 27, 2019 | 28.02 | 28.41 | 27.61 | 27.84 | 16,656 | +0.23(+0.83%) |
Dec 26, 2019 | 27.57 | 27.61 | 27.04 | 27.61 | 5,499 | +0.34(+1.26%) |
Dec 24, 2019 | 27.47 | 27.47 | 27.11 | 27.27 | 3,270 | -0.09(-0.32%) |
Dec 23, 2019 | 27.95 | 27.95 | 27.23 | 27.36 | 33,218 | -0.67(-2.39%) |
Dec 20, 2019 | 28.16 | 28.55 | 27.83 | 28.03 | 11,811 | -0.15(-0.54%) |
Dec 19, 2019 | 28.78 | 28.78 | 27.91 | 28.18 | 12,161 | -0.46(-1.62%) |
Dec 18, 2019 | 27.84 | 28.78 | 27.80 | 28.64 | 14,469 | +1.03(+3.72%) |
Dec 17, 2019 | 28.03 | 28.03 | 27.27 | 27.61 | 13,163 | +0.18(+0.66%) |
Dec 16, 2019 | 27.73 | 27.77 | 25.33 | 27.43 | 17,750 | +0.55(+2.05%) |
Dec 13, 2019 | 26.06 | 27.16 | 26.04 | 26.88 | 96,548 | +1.06(+4.10%) |
Dec 12, 2019 | 25.15 | 26.04 | 25.15 | 25.82 | 176,149 | +0.84(+3.36%) |
Dec 11, 2019 | 23.61 | 25.02 | 23.61 | 24.98 | 225,360 | +1.23(+5.20%) |
Dec 10, 2019 | 22.79 | 23.75 | 22.79 | 23.75 | 32,041 | +1.08(+4.76%) |
Dec 09, 2019 | 22.74 | 23.38 | 22.67 | 22.67 | 5,300 | +0.27(+1.19%) |
Dec 06, 2019 | 22.74 | 22.74 | 22.33 | 22.41 | 23,054 | -0.36(-1.59%) |
Dec 05, 2019 | 22.93 | 23.18 | 22.77 | 22.77 | 68,671 | +0.27(+1.22%) |
Dec 04, 2019 | 22.63 | 22.70 | 22.42 | 22.49 | 5,136 | +0.25(+1.13%) |
Dec 03, 2019 | 22.40 | 22.49 | 21.97 | 22.24 | 3,860 | -0.41(-1.83%) |
Dec 02, 2019 | 23.48 | 23.48 | 22.54 | 22.66 | 9,013 | -0.55(-2.35%) |
Nov 29, 2019 | 23.48 | 23.51 | 23.09 | 23.20 | 7,261 | -0.53(-2.22%) |
Nov 27, 2019 | 23.57 | 23.73 | 23.26 | 23.73 | 58,882 | -0.04(-0.16%) |
Nov 26, 2019 | 24.02 | 24.22 | 23.32 | 23.76 | 76,694 | -0.98(-3.95%) |
Nov 25, 2019 | 24.89 | 25.40 | 24.64 | 24.74 | 3,967 | -0.17(-0.70%) |
Nov 22, 2019 | 24.64 | 24.92 | 24.37 | 24.92 | 101,666 | +0.57(+2.35%) |
Nov 21, 2019 | 24.60 | 24.60 | 24.01 | 24.34 | 69,583 | -0.15(-0.63%) |
Nov 20, 2019 | 24.25 | 24.87 | 24.09 | 24.50 | 12,874 | -0.29(-1.16%) |
Nov 19, 2019 | 24.71 | 24.79 | 24.53 | 24.79 | 14,596 | +0.07(+0.29%) |
Nov 18, 2019 | 25.40 | 25.40 | 24.69 | 24.72 | 10,390 | -0.53(-2.11%) |
Nov 15, 2019 | 24.92 | 25.26 | 24.92 | 25.25 | 13,605 | +1.00(+4.14%) |
Nov 14, 2019 | 24.00 | 24.24 | 23.64 | 24.24 | 6,740 | +0.38(+1.60%) |
Nov 13, 2019 | 23.36 | 23.86 | 23.36 | 23.86 | 4,334 | -0.30(-1.25%) |
Nov 12, 2019 | 26.11 | 26.11 | 24.15 | 24.16 | 6,467 | -1.72(-6.66%) |
Nov 11, 2019 | 26.01 | 26.04 | 25.81 | 25.89 | 1,712 | -0.10(-0.38%) |
Nov 08, 2019 | 26.95 | 26.95 | 25.83 | 25.99 | 17,979 | -0.74(-2.78%) |
Nov 07, 2019 | 26.36 | 27.04 | 26.28 | 26.73 | 8,583 | +0.68(+2.62%) |
Nov 06, 2019 | 24.92 | 26.07 | 24.89 | 26.05 | 2,401 | +0.68(+2.69%) |
Nov 05, 2019 | 25.74 | 25.81 | 25.06 | 25.37 | 3,120 | -0.54(-2.09%) |
Nov 04, 2019 | 26.49 | 26.83 | 25.83 | 25.91 | 6,681 | -0.31(-1.19%) |